Australia markets closed

Triton Minerals Limited (TON.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0140+0.0020 (+16.67%)
At close: 04:10PM AEST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20240.01200.01200.01200.01200.0120-
27 May 20240.01200.01200.01100.01200.01201,514,357
24 May 20240.01100.01200.01100.01200.0120362,438
23 May 20240.01200.01200.01100.01200.0120571,724
22 May 20240.01200.01200.01200.01200.0120-
21 May 20240.01300.01300.01100.01200.01201,213,769
20 May 20240.01200.01300.01200.01300.0130481,019
17 May 20240.01400.01400.01400.01400.0140-
16 May 20240.01300.01400.01300.01400.0140479,048
15 May 20240.01600.01600.01300.01300.0130834,227
14 May 20240.01300.01600.01300.01600.0160174,479
13 May 20240.01250.01500.01250.01500.01502,932,914
10 May 20240.01250.01250.01250.01250.012520,000
09 May 20240.01200.01400.01200.01300.0130451,076
08 May 20240.01300.01300.01200.01200.0120836,561
07 May 20240.01300.01300.01300.01300.0130467,750
06 May 20240.01300.01300.01300.01300.0130100,000
03 May 20240.01300.01300.01300.01300.013012,250
02 May 20240.01400.01400.01400.01400.0140-
01 May 20240.01300.01400.01300.01400.0140150,000
30 Apr 20240.01300.01400.01300.01400.01401,259,802
29 Apr 20240.01200.01200.01200.01200.0120158,122
26 Apr 20240.01100.01300.01000.01300.01301,138,472
24 Apr 20240.01200.01200.01200.01200.0120-
23 Apr 20240.01200.01200.01200.01200.0120154,039
22 Apr 20240.01100.01100.01100.01100.011078,000
19 Apr 20240.01200.01200.01200.01200.0120-
18 Apr 20240.01200.01200.01200.01200.0120200,000
17 Apr 20240.01200.01200.01200.01200.01201,274,564
16 Apr 20240.01300.01300.01200.01200.0120159,477
15 Apr 20240.01200.01200.01200.01200.012065,250
12 Apr 20240.01300.01300.01200.01200.0120375,635
11 Apr 20240.01200.01200.01200.01200.012043,840
10 Apr 20240.01300.01400.01300.01300.0130375,036
09 Apr 20240.01400.01400.01300.01300.0130159,140
08 Apr 20240.01300.01350.01300.01350.0135224,555
05 Apr 20240.01300.01350.01300.01350.0135162,626
04 Apr 20240.01400.01400.01400.01400.0140-
03 Apr 20240.01400.01400.01400.01400.0140-
02 Apr 20240.01300.01400.01300.01400.0140192,099
28 Mar 20240.01400.01500.01200.01400.01401,739,271
27 Mar 20240.01500.01500.01400.01400.0140710,365
26 Mar 20240.01500.01600.01500.01600.0160139,731
25 Mar 20240.01600.01600.01600.01600.0160108,441
22 Mar 20240.01500.01600.01500.01600.0160348,688
21 Mar 20240.01500.01500.01500.01500.015073,731
20 Mar 20240.01500.01500.01500.01500.0150-
19 Mar 20240.01600.01600.01500.01500.01501,310,399
18 Mar 20240.01600.01600.01600.01600.016073,595
15 Mar 20240.01600.01600.01500.01500.0150118,800
14 Mar 20240.01700.01700.01700.01700.0170-
13 Mar 20240.01600.01700.01600.01700.0170410,454
12 Mar 20240.01600.01700.01600.01600.0160204,889
11 Mar 20240.01500.01600.01500.01600.01601,746,791
08 Mar 20240.01600.01600.01500.01500.01501,182,334
07 Mar 20240.01600.01600.01500.01600.0160620,735
06 Mar 20240.01500.01600.01500.01600.0160616,310
05 Mar 20240.01600.01600.01500.01500.015051,476
04 Mar 20240.01500.01600.01500.01600.016081,778
01 Mar 20240.01500.01600.01500.01600.0160702,218
29 Feb 20240.01500.01600.01500.01600.016055,670
28 Feb 20240.01500.01600.01500.01600.01601,183,543
27 Feb 20240.01600.01600.01500.01600.01602,378,183
26 Feb 20240.01600.01700.01600.01700.01701,429,983
23 Feb 20240.01600.01800.01600.01800.0180322,058
22 Feb 20240.01800.01800.01800.01800.0180-
21 Feb 20240.01800.01800.01800.01800.0180500,000
20 Feb 20240.01700.01800.01600.01800.01801,187,381
19 Feb 20240.01600.01700.01600.01600.0160437,040
16 Feb 20240.01600.01800.01600.01800.01801,316,632
15 Feb 20240.01700.01800.01700.01700.0170456,233
14 Feb 20240.01700.01700.01600.01700.0170363,770
13 Feb 20240.01600.01900.01600.01600.01601,616,274
12 Feb 20240.01600.01700.01600.01600.0160488,806
09 Feb 20240.01600.01800.01600.01600.01603,928,255
08 Feb 20240.01600.01700.01600.01600.0160849,404
07 Feb 20240.01700.01800.01700.01800.0180491,326
06 Feb 20240.01700.01700.01700.01700.0170190,083
05 Feb 20240.01700.01800.01700.01700.0170371,941
02 Feb 20240.01800.02000.01700.01700.0170756,364
01 Feb 20240.01700.01800.01700.01800.0180230,804
31 Jan 20240.01800.01800.01700.01750.01751,489,226
30 Jan 20240.01900.01900.01900.01900.0190-
29 Jan 20240.01900.01900.01900.01900.0190426,017
25 Jan 20240.01800.02100.01800.01900.01901,023,753
24 Jan 20240.01900.01900.01800.01800.01801,670,046
23 Jan 20240.02000.02100.02000.02000.0200478,598
22 Jan 20240.02100.02100.02000.02000.02001,035,594
19 Jan 20240.02200.02200.02200.02200.0220167,199
18 Jan 20240.02100.02150.02100.02100.0210328,017
17 Jan 20240.02100.02100.02100.02100.0210111,093
16 Jan 20240.02200.02200.02100.02100.0210191,828
15 Jan 20240.02200.02200.02200.02200.0220238,357
12 Jan 20240.02200.02200.02200.02200.0220473,444
11 Jan 20240.02200.02300.02200.02200.022054,006
10 Jan 20240.02300.02300.02200.02200.0220295,511
09 Jan 20240.02300.02400.02300.02400.024076,711
08 Jan 20240.02200.02200.02200.02200.0220-
05 Jan 20240.02300.02300.02100.02200.0220417,859
04 Jan 20240.02400.02400.02350.02350.023570,833
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...